ACC Binh Duong Investment and Construction JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	11,950.00	12,200.00	11,950.00	11,950.00	11,950.00	37,000
2024-02-07	11,750.00	12,300.00	11,750.00	11,950.00	11,950.00	39,200
2024-02-06	11,600.00	11,800.00	11,600.00	11,750.00	11,750.00	7,800
2024-02-05	11,600.00	11,800.00	11,600.00	11,800.00	11,800.00	8,700
2024-02-02	11,650.00	11,850.00	11,650.00	11,800.00	11,800.00	6,600
2024-02-01	11,650.00	11,900.00	11,650.00	11,800.00	11,800.00	29,100
2024-01-31	11,650.00	11,700.00	11,500.00	11,700.00	11,700.00	10,900
2024-01-30	11,600.00	11,700.00	11,450.00	11,700.00	11,700.00	8,200
2024-01-29	11,700.00	11,700.00	11,100.00	11,700.00	11,700.00	16,700
2024-01-26	11,550.00	11,700.00	11,550.00	11,700.00	11,700.00	2,800
2024-01-25	11,600.00	11,800.00	11,600.00	11,700.00	11,700.00	3,700
2024-01-24	11,750.00	11,750.00	11,600.00	11,700.00	11,700.00	17,700
2024-01-23	11,850.00	11,850.00	11,600.00	11,800.00	11,800.00	6,200
2024-01-22	12,050.00	12,050.00	11,700.00	11,850.00	11,850.00	34,400
2024-01-19	12,100.00	12,100.00	11,900.00	12,000.00	12,000.00	24,000
2024-01-18	11,500.00	12,150.00	11,300.00	12,100.00	12,100.00	111,200
2024-01-17	12,150.00	12,150.00	12,000.00	12,150.00	12,150.00	12,300
2024-01-16	12,150.00	12,150.00	11,900.00	12,150.00	12,150.00	15,600
2024-01-15	12,000.00	12,200.00	12,000.00	12,150.00	12,150.00	7,100
2024-01-12	12,250.00	12,250.00	12,050.00	12,200.00	12,200.00	25,800
2024-01-11	12,250.00	12,250.00	12,150.00	12,250.00	12,250.00	25,600
2024-01-10	12,150.00	12,300.00	12,150.00	12,250.00	12,250.00	12,600
2024-01-09	12,300.00	12,300.00	12,200.00	12,300.00	12,300.00	14,700
2024-01-08	12,350.00	12,350.00	12,150.00	12,300.00	12,300.00	20,700
2024-01-05	12,250.00	12,350.00	12,250.00	12,350.00	12,350.00	6,700
2024-01-04	12,300.00	12,350.00	12,250.00	12,350.00	12,350.00	12,100
2024-01-03	12,350.00	12,350.00	12,200.00	12,300.00	12,300.00	7,200
2024-01-02	12,100.00	12,350.00	12,100.00	12,350.00	12,350.00	14,800
2023-12-29	12,300.00	12,400.00	12,300.00	12,350.00	12,350.00	19,600
2023-12-28	12,250.00	12,400.00	12,200.00	12,400.00	12,400.00	6,800
2023-12-27	12,400.00	12,400.00	12,300.00	12,300.00	12,300.00	9,000
2023-12-26	12,250.00	12,400.00	12,200.00	12,400.00	12,400.00	5,400
2023-12-25	12,400.00	12,400.00	12,300.00	12,400.00	12,400.00	7,800
2023-12-22	12,250.00	12,350.00	12,250.00	12,350.00	12,350.00	27,200
2023-12-21	12,250.00	12,450.00	12,200.00	12,300.00	12,300.00	35,700
2023-12-20	12,350.00	12,350.00	12,200.00	12,250.00	12,250.00	67,500
2023-12-19	12,300.00	12,300.00	12,000.00	12,250.00	12,250.00	10,300
2023-12-18	12,000.00	12,350.00	11,950.00	12,300.00	12,300.00	36,400
2023-12-15	12,250.00	12,350.00	12,250.00	12,350.00	12,350.00	13,000
2023-12-14	12,400.00	12,400.00	12,150.00	12,350.00	12,350.00	39,600
2023-12-13	12,400.00	12,450.00	12,200.00	12,450.00	12,450.00	22,600
2023-12-12	12,450.00	12,550.00	12,350.00	12,450.00	12,450.00	10,000
2023-12-11	12,550.00	12,550.00	12,300.00	12,450.00	12,450.00	39,100
2023-12-08	12,550.00	12,550.00	12,450.00	12,500.00	12,500.00	20,800
2023-12-07	12,600.00	12,600.00	12,200.00	12,500.00	12,500.00	71,500
2023-12-06	12,200.00	12,600.00	12,200.00	12,550.00	12,550.00	114,700
2023-12-05	11,950.00	12,150.00	11,950.00	12,150.00	12,150.00	115,800
2023-12-04	11,300.00	11,900.00	11,300.00	11,900.00	11,900.00	137,000
2023-12-01	11,200.00	11,400.00	10,550.00	11,350.00	11,350.00	71,800
2023-11-30	11,000.00	11,100.00	10,900.00	11,100.00	11,100.00	13,800
2023-11-29	10,900.00	11,000.00	10,900.00	11,000.00	11,000.00	11,500
2023-11-28	11,200.00	11,200.00	11,000.00	11,100.00	11,100.00	10,600
2023-11-27	11,000.00	11,200.00	10,950.00	11,200.00	11,200.00	50,500
2023-11-24	11,000.00	11,250.00	10,900.00	11,200.00	11,200.00	20,200
2023-11-23	11,350.00	11,350.00	11,000.00	11,250.00	11,250.00	18,100
2023-11-22	11,200.00	11,300.00	11,150.00	11,300.00	11,300.00	5,600
2023-11-21	11,300.00	11,300.00	11,100.00	11,300.00	11,300.00	2,400
2023-11-20	11,200.00	11,300.00	11,150.00	11,300.00	11,300.00	28,300
2023-11-17	11,300.00	11,350.00	11,150.00	11,350.00	11,350.00	45,800
2023-11-16	11,350.00	11,350.00	11,100.00	11,350.00	11,350.00	10,200

← NewerPage 12 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-23	800.0000 VND
2021-09-01	500.0000 VND
2020-12-01	500.0000 VND
2019-07-15	1,800.0013 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.